128,550€
-1,72%
Echtzeit-Aktienkurs Allegheny Technologies Inc.
Bid:
Ask:
Aktienkurse zur Allegheny Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 127,75 | 129,15 | 126,85 | 128,52 | -1,74% | - |
| 06.03.2026 | 131,60 | 134,20 | 128,15 | 130,80 | -1,28% | 723,00 |
| 05.03.2026 | 137,35 | 140,35 | 130,30 | 132,50 | -3,18% | 42,00 |
| 04.03.2026 | 136,85 | 136,85 | 136,85 | 136,85 | -1,16% | 76,00 |
| 03.03.2026 | 140,60 | 141,00 | 133,15 | 138,45 | -3,59% | 300,00 |
| 02.03.2026 | 140,05 | 144,35 | 137,60 | 143,60 | 4,21% | 296,00 |
| 27.02.2026 | 139,55 | 139,55 | 135,55 | 137,80 | -0,36% | 102,00 |
| 26.02.2026 | 134,00 | 138,30 | 133,20 | 138,30 | 0,58% | 514,00 |
| 25.02.2026 | 137,75 | 137,75 | 135,10 | 137,50 | -0,43% | 18,00 |
| 24.02.2026 | 136,50 | 138,10 | 134,70 | 138,10 | 2,75% | 53,00 |
| 23.02.2026 | 132,60 | 134,95 | 132,60 | 134,40 | 2,01% | 249,00 |
| 20.02.2026 | 131,40 | 132,35 | 130,00 | 131,75 | 2,45% | 118,00 |
| 19.02.2026 | 124,75 | 131,20 | 124,75 | 128,60 | 1,82% | 573,00 |
| 18.02.2026 | 127,10 | 127,10 | 124,30 | 126,30 | 1,45% | 273,00 |
| 17.02.2026 | 122,95 | 124,50 | 122,65 | 124,50 | 3,45% | 124,00 |
| 16.02.2026 | 122,60 | 122,80 | 120,35 | 120,35 | -0,74% | 48,00 |
| 13.02.2026 | 121,25 | 121,25 | 121,25 | 121,25 | 3,46% | 10,00 |
| 12.02.2026 | 118,30 | 118,90 | 117,00 | 117,20 | 0,21% | 315,00 |
| 11.02.2026 | 116,25 | 116,95 | 112,00 | 116,95 | 3,63% | 665,00 |
| 10.02.2026 | 115,05 | 115,10 | 112,85 | 112,85 | -1,18% | 29,00 |
| 09.02.2026 | 113,80 | 115,35 | 113,05 | 114,20 | 1,15% | 98,00 |
| 06.02.2026 | 107,70 | 112,90 | 107,70 | 112,90 | 1,80% | 157,00 |
| 05.02.2026 | 106,90 | 110,90 | 106,90 | 110,90 | 3,64% | 141,00 |
| 04.02.2026 | 109,60 | 109,65 | 105,45 | 107,00 | -1,20% | 466,00 |
| 03.02.2026 | 104,05 | 113,80 | 104,05 | 108,30 | 4,84% | 413,00 |
| 02.02.2026 | 99,42 | 103,30 | 99,42 | 103,30 | 1,22% | 144,00 |
| 30.01.2026 | 101,60 | 104,40 | 100,85 | 102,05 | 0,34% | - |
| 29.01.2026 | 102,03 | 103,05 | 98,68 | 101,70 | -1,45% | - |
| 28.01.2026 | 103,58 | 104,73 | 101,85 | 103,20 | -0,94% | - |
| 27.01.2026 | 103,98 | 105,25 | 102,78 | 104,18 | 0,65% | - |
| 26.01.2026 | 104,93 | 104,95 | 102,70 | 103,50 | -2,95% | - |
| 23.01.2026 | 105,95 | 106,65 | 105,85 | 106,65 | 1,09% | 117,00 |
| 22.01.2026 | 106,68 | 108,28 | 104,35 | 105,50 | -1,36% | - |
| 21.01.2026 | 105,00 | 106,95 | 104,90 | 106,95 | 1,37% | 22,00 |
| 20.01.2026 | 105,00 | 105,50 | 104,25 | 105,50 | -0,61% | 53,00 |
| 19.01.2026 | 105,50 | 106,20 | 105,45 | 106,15 | -1,80% | 94,00 |
| 16.01.2026 | 109,15 | 109,65 | 107,70 | 108,10 | -1,23% | 130,00 |
| 15.01.2026 | 105,05 | 109,45 | 105,05 | 109,45 | 5,09% | 34,00 |
| 14.01.2026 | 107,75 | 107,75 | 103,90 | 104,15 | -2,85% | 169,00 |
| 13.01.2026 | 106,00 | 107,85 | 105,55 | 107,20 | 0,00% | 1.097,00 |
| 12.01.2026 | 105,60 | 107,20 | 105,00 | 107,20 | 1,66% | 362,00 |
| 09.01.2026 | 102,80 | 107,75 | 102,80 | 105,45 | 3,18% | 626,00 |
| 08.01.2026 | 103,40 | 106,95 | 99,54 | 102,20 | -1,06% | 1.494,00 |
| 07.01.2026 | 105,75 | 105,95 | 103,30 | 103,30 | -0,43% | 542,00 |
| 06.01.2026 | 103,25 | 104,25 | 102,15 | 103,75 | 1,22% | 653,00 |
| 05.01.2026 | 103,05 | 103,50 | 100,70 | 102,50 | 0,54% | 24,00 |
| 02.01.2026 | 98,68 | 101,95 | 97,20 | 101,95 | 1,95% | 112,00 |
| 30.12.2025 | 98,10 | 100,05 | 98,10 | 100,00 | 1,17% | 59,00 |
| 29.12.2025 | 100,40 | 100,40 | 98,02 | 98,84 | 0,30% | 121,00 |
| 23.12.2025 | 99,28 | 99,58 | 98,02 | 98,54 | -0,26% | 449,00 |
| 22.12.2025 | 95,78 | 98,98 | 95,78 | 98,80 | 2,24% | 694,00 |
| 19.12.2025 | 95,84 | 96,70 | 95,50 | 96,64 | 3,67% | 100,00 |
| 18.12.2025 | 90,96 | 93,80 | 90,96 | 93,22 | 1,57% | 17,00 |
| 17.12.2025 | 91,88 | 91,88 | 91,78 | 91,78 | 0,02% | 2,00 |
| 16.12.2025 | 93,32 | 93,32 | 91,48 | 91,76 | -0,91% | 27,00 |
| 15.12.2025 | 93,90 | 95,10 | 92,60 | 92,60 | 0,56% | 785,00 |
| 12.12.2025 | 95,76 | 95,76 | 92,08 | 92,08 | -2,06% | 130,00 |
| 11.12.2025 | 90,30 | 94,02 | 90,18 | 94,02 | 4,47% | 160,00 |
| 10.12.2025 | 89,24 | 90,00 | 89,24 | 90,00 | 4,46% | 70,00 |
| 09.12.2025 | 86,14 | 86,16 | 86,14 | 86,16 | -0,65% | 40,00 |
| 08.12.2025 | 87,04 | 87,04 | 86,70 | 86,72 | -0,34% | 65,00 |
| 05.12.2025 | 87,02 | 87,02 | 87,02 | 87,02 | 1,52% | 70,00 |
| 04.12.2025 | 84,46 | 85,79 | 84,11 | 85,72 | 1,00% | - |
| 03.12.2025 | 84,80 | 85,64 | 83,54 | 84,87 | 0,44% | - |
| 02.12.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -2,78% | 1,00 |
| 01.12.2025 | 87,00 | 87,00 | 86,92 | 86,92 | 0,12% | 36,00 |
| 28.11.2025 | 86,68 | 87,65 | 86,19 | 86,82 | 1,38% | - |
| 27.11.2025 | 85,72 | 87,46 | 85,64 | 85,64 | -0,81% | 194,00 |
| 26.11.2025 | 85,89 | 87,55 | 85,38 | 86,34 | 1,27% | - |
| 25.11.2025 | 85,54 | 85,54 | 83,90 | 85,26 | 0,78% | 173,00 |
| 24.11.2025 | 84,60 | 84,60 | 82,96 | 84,60 | 0,52% | 3,00 |
| 21.11.2025 | 84,16 | 84,16 | 84,16 | 84,16 | 3,54% | 1,00 |
| 20.11.2025 | 84,62 | 84,62 | 81,28 | 81,28 | -3,17% | 118,00 |
| 19.11.2025 | 83,94 | 83,94 | 83,94 | 83,94 | -1,59% | 1,00 |
| 18.11.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 0,61% | 201,00 |
| 17.11.2025 | 86,52 | 86,52 | 84,78 | 84,78 | -0,68% | 3,00 |
| 14.11.2025 | 83,80 | 85,36 | 83,80 | 85,36 | -0,45% | 5,00 |
| 13.11.2025 | 85,67 | 87,15 | 84,68 | 85,75 | -0,27% | - |
| 12.11.2025 | 86,18 | 86,18 | 85,98 | 85,98 | 2,45% | 117,00 |
| 11.11.2025 | 85,78 | 85,78 | 82,76 | 83,92 | -1,25% | 82,00 |
| 10.11.2025 | 84,98 | 85,40 | 83,64 | 84,98 | 3,89% | 335,00 |
| 07.11.2025 | 82,64 | 84,24 | 81,80 | 81,80 | -1,94% | 24,00 |
| 06.11.2025 | 84,64 | 84,64 | 82,80 | 83,42 | -1,74% | 102,00 |
| 05.11.2025 | 82,80 | 84,90 | 82,80 | 84,90 | 2,22% | 113,00 |
| 04.11.2025 | 84,46 | 85,72 | 83,06 | 83,06 | -2,42% | 13,00 |
| 03.11.2025 | 86,66 | 86,66 | 85,12 | 85,12 | -3,05% | 23,00 |
| 31.10.2025 | 87,78 | 87,80 | 87,78 | 87,80 | 0,25% | 12,00 |
| 30.10.2025 | 88,86 | 88,94 | 87,58 | 87,58 | -1,26% | 166,00 |
| 29.10.2025 | 84,36 | 88,78 | 84,36 | 88,70 | 5,17% | 577,00 |
| 28.10.2025 | 78,40 | 92,22 | 78,40 | 84,34 | 6,81% | 896,00 |
| 27.10.2025 | 77,76 | 78,96 | 76,28 | 78,96 | 2,76% | 55,00 |
| 24.10.2025 | 77,98 | 77,98 | 76,36 | 76,84 | -0,05% | 70,00 |
| 23.10.2025 | 71,54 | 77,08 | 71,54 | 76,88 | 8,71% | 188,00 |
| 22.10.2025 | 71,54 | 71,54 | 70,72 | 70,72 | -1,83% | 12,00 |
| 21.10.2025 | 70,96 | 72,16 | 70,96 | 72,04 | 3,48% | 146,00 |
| 20.10.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 1,28% | 9,00 |
| 17.10.2025 | 68,42 | 68,78 | 68,42 | 68,74 | -2,99% | 121,00 |
| 16.10.2025 | 72,22 | 72,22 | 70,82 | 70,86 | -1,47% | 243,00 |
| 15.10.2025 | 73,72 | 74,32 | 71,92 | 71,92 | 0,50% | 9,00 |
| 14.10.2025 | 71,55 | 71,69 | 70,05 | 71,56 | -0,14% | - |